Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifemd Inc (NQ: LFMD )

11.17 +0.28 (+2.60%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.880 1.940 1.772 1.940 277,063 +0.06(+3.19%)
Dec 29, 2022 1.820 1.970 1.721 1.880 203,343 +0.06(+3.30%)
Dec 28, 2022 1.990 2.010 1.720 1.820 362,919 -0.15(-7.61%)
Dec 27, 2022 1.990 2.078 1.970 1.970 155,701 -0.08(-3.90%)
Dec 23, 2022 2.010 2.120 1.940 2.050 265,588 +0.04(+1.99%)
Dec 22, 2022 2.040 2.130 2.000 2.010 133,159 -0.02(-0.99%)
Dec 21, 2022 2.180 2.230 1.970 2.030 545,206 -0.14(-6.45%)
Dec 20, 2022 2.140 2.220 1.940 2.170 304,619 +0.06(+2.84%)
Dec 19, 2022 2.240 2.300 2.110 2.110 65,607 -0.16(-7.05%)
Dec 16, 2022 2.290 2.350 2.220 2.270 161,404 -0.03(-1.30%)
Dec 15, 2022 2.430 2.435 2.300 2.300 48,551 -0.10(-4.17%)
Dec 14, 2022 2.420 2.490 2.400 2.400 26,392 -0.06(-2.44%)
Dec 13, 2022 2.520 2.520 2.400 2.460 46,478 -0.01(-0.40%)
Dec 12, 2022 2.480 2.510 2.410 2.470 56,978 -0.01(-0.40%)
Dec 09, 2022 2.490 2.510 2.400 2.480 56,099 -0.01(-0.40%)
Dec 08, 2022 2.510 2.520 2.420 2.490 51,314 +0.01(+0.40%)
Dec 07, 2022 2.450 2.490 2.410 2.480 22,501 +0.06(+2.48%)
Dec 06, 2022 2.640 2.640 2.400 2.420 103,311 -0.19(-7.28%)
Dec 05, 2022 2.590 2.650 2.531 2.610 81,410 +0.00(+0.00%)
Dec 02, 2022 2.490 2.630 2.485 2.610 73,975 +0.15(+6.31%)
Dec 01, 2022 2.480 2.520 2.400 2.455 78,849 +0.02(+1.03%)
Nov 30, 2022 2.360 2.530 2.340 2.430 63,696 +0.10(+4.29%)
Nov 29, 2022 2.350 2.420 2.290 2.330 50,519 -0.05(-2.10%)
Nov 28, 2022 2.620 2.680 2.360 2.380 178,532 -0.26(-9.85%)
Nov 25, 2022 2.595 2.670 2.595 2.640 28,857 +0.04(+1.54%)
Nov 23, 2022 2.650 2.690 2.570 2.600 35,665 -0.03(-1.14%)
Nov 22, 2022 2.600 2.666 2.550 2.630 65,710 +0.01(+0.38%)
Nov 21, 2022 2.580 2.670 2.510 2.620 37,457 +0.11(+4.38%)
Nov 18, 2022 2.500 2.610 2.470 2.510 59,827 +0.01(+0.40%)
Nov 17, 2022 2.390 2.650 2.390 2.500 105,271 +0.06(+2.46%)
Nov 16, 2022 2.410 2.490 2.400 2.440 29,240 -0.03(-1.21%)
Nov 15, 2022 2.600 2.699 2.390 2.470 66,852 -0.05(-1.98%)
Nov 14, 2022 2.440 2.600 2.440 2.520 75,085 +0.04(+1.61%)
Nov 11, 2022 2.260 2.680 2.250 2.480 224,011 +0.40(+19.23%)
Nov 10, 2022 2.000 2.120 1.995 2.080 26,253 +0.07(+3.48%)
Nov 09, 2022 2.070 2.070 1.990 2.010 68,459 -0.06(-2.90%)
Nov 08, 2022 2.060 2.110 2.010 2.070 106,376 -0.02(-0.96%)
Nov 07, 2022 2.160 2.160 2.040 2.090 29,336 -0.02(-0.95%)
Nov 04, 2022 2.097 2.167 2.040 2.110 298,994 +0.06(+2.76%)
Nov 03, 2022 2.030 2.100 2.020 2.053 60,966 -0.01(-0.33%)
Nov 02, 2022 2.100 2.120 2.040 2.060 40,298 -0.09(-4.19%)
Nov 01, 2022 2.190 2.210 2.130 2.150 63,945 -0.04(-1.83%)
Oct 31, 2022 2.010 2.270 2.010 2.190 54,708 +0.12(+5.80%)
Oct 28, 2022 2.090 2.100 2.050 2.070 43,100 -0.05(-2.13%)
Oct 27, 2022 2.150 2.195 2.100 2.115 52,748 -0.01(-0.70%)
Oct 26, 2022 2.090 2.170 2.010 2.130 96,497 +0.11(+5.45%)
Oct 25, 2022 2.140 2.160 2.000 2.020 65,213 -0.10(-4.72%)
Oct 24, 2022 2.160 2.190 2.050 2.120 71,033 -0.04(-1.85%)
Oct 21, 2022 2.130 2.180 2.080 2.160 28,207 +0.00(+0.00%)
Oct 20, 2022 2.100 2.160 2.070 2.160 45,939 +0.08(+3.85%)
Oct 19, 2022 2.140 2.140 2.070 2.080 17,867 -0.06(-2.80%)
Oct 18, 2022 2.160 2.175 2.110 2.140 10,282 -0.01(-0.47%)
Oct 17, 2022 2.070 2.230 2.070 2.150 37,287 +0.03(+1.42%)
Oct 14, 2022 2.200 2.241 2.070 2.120 24,084 -0.06(-2.75%)
Oct 13, 2022 2.070 2.220 2.000 2.180 58,265 +0.08(+3.81%)
Oct 12, 2022 2.130 2.180 2.050 2.100 21,764 -0.06(-2.78%)
Oct 11, 2022 2.120 2.190 2.045 2.160 90,057 +0.04(+1.89%)
Oct 10, 2022 2.140 2.150 2.050 2.120 75,746 -0.01(-0.47%)
Oct 07, 2022 2.240 2.269 2.040 2.130 126,477 -0.14(-6.17%)
Oct 06, 2022 2.130 2.300 2.130 2.270 71,626 +0.14(+6.57%)
Oct 05, 2022 2.180 2.300 2.030 2.130 164,122 +0.01(+0.47%)
Oct 04, 2022 2.020 2.200 2.014 2.120 34,531 +0.13(+6.53%)
Oct 03, 2022 2.010 2.260 1.840 1.990 305,021 +0.02(+1.02%)
Sep 30, 2022 2.090 2.190 1.950 1.970 91,627 -0.15(-7.08%)
Sep 29, 2022 2.050 2.140 1.981 2.120 122,887 +0.08(+3.92%)
Sep 28, 2022 1.980 2.100 1.940 2.040 93,326 +0.17(+9.09%)
Sep 27, 2022 1.970 2.000 1.840 1.870 63,481 -0.05(-2.60%)
Sep 26, 2022 1.980 2.100 1.900 1.920 71,615 -0.01(-0.52%)
Sep 23, 2022 2.000 2.050 1.900 1.930 102,599 -0.09(-4.46%)
Sep 22, 2022 2.080 2.080 1.910 2.020 124,431 -0.08(-3.81%)
Sep 21, 2022 2.120 2.150 1.880 2.100 169,329 -0.01(-0.47%)
Sep 20, 2022 2.200 2.210 2.080 2.110 61,143 -0.10(-4.52%)
Sep 19, 2022 2.300 2.391 2.080 2.210 74,139 -0.09(-3.91%)
Sep 16, 2022 2.400 2.520 2.170 2.300 185,725 -0.13(-5.35%)
Sep 15, 2022 2.590 2.590 2.420 2.430 48,581 -0.09(-3.57%)
Sep 14, 2022 2.560 2.690 2.510 2.520 66,795 -0.04(-1.56%)
Sep 13, 2022 2.550 2.620 2.530 2.560 23,199 -0.12(-4.48%)
Sep 12, 2022 2.550 2.700 2.530 2.680 29,031 +0.11(+4.28%)
Sep 09, 2022 2.530 2.580 2.410 2.570 83,464 +0.03(+1.18%)
Sep 08, 2022 2.430 2.580 2.405 2.540 42,771 +0.11(+4.53%)
Sep 07, 2022 2.320 2.460 2.320 2.430 58,714 +0.04(+1.67%)
Sep 06, 2022 2.300 2.400 2.300 2.390 68,713 +0.07(+3.02%)
Sep 02, 2022 2.360 2.460 2.320 2.320 59,995 -0.06(-2.52%)
Sep 01, 2022 2.510 2.520 2.300 2.380 88,216 -0.19(-7.39%)
Aug 31, 2022 2.540 2.600 2.527 2.570 86,235 +0.06(+2.39%)
Aug 30, 2022 2.510 2.640 2.460 2.510 57,123 +0.03(+1.21%)
Aug 29, 2022 2.500 2.580 2.280 2.480 95,264 -0.06(-2.36%)
Aug 26, 2022 2.560 2.635 2.520 2.540 86,151 -0.03(-1.17%)
Aug 25, 2022 2.590 2.710 2.560 2.570 122,518 +0.04(+1.58%)
Aug 24, 2022 2.570 2.655 2.500 2.530 57,262 -0.07(-2.69%)
Aug 23, 2022 2.620 2.700 2.570 2.600 37,388 +0.02(+0.78%)
Aug 22, 2022 2.530 2.742 2.500 2.580 74,585 +0.08(+3.20%)
Aug 19, 2022 2.686 2.743 2.500 2.500 43,081 -0.25(-9.09%)
Aug 18, 2022 2.580 2.810 2.517 2.750 86,959 +0.17(+6.59%)
Aug 17, 2022 2.730 2.805 2.560 2.580 95,720 -0.15(-5.49%)
Aug 16, 2022 2.850 2.950 2.700 2.730 167,120 -0.15(-5.21%)
Aug 15, 2022 2.910 2.910 2.809 2.880 96,828 -0.02(-0.69%)
Aug 12, 2022 3.110 3.110 2.700 2.900 338,898 -0.25(-7.94%)
Aug 11, 2022 3.020 3.220 2.890 3.150 135,474 +0.22(+7.51%)
Aug 10, 2022 3.000 3.000 2.860 2.930 96,888 -0.01(-0.34%)
Aug 09, 2022 2.810 3.020 2.770 2.940 115,317 +0.10(+3.52%)
Aug 08, 2022 2.650 2.930 2.650 2.840 112,767 +0.20(+7.58%)
Aug 05, 2022 2.483 2.675 2.410 2.640 181,250 +0.09(+3.53%)
Aug 04, 2022 2.530 2.690 2.450 2.550 109,644 +0.04(+1.59%)
Aug 03, 2022 2.490 2.600 2.470 2.510 129,857 +0.05(+2.03%)
Aug 02, 2022 2.460 2.500 2.380 2.460 116,061 +0.00(+0.20%)
Aug 01, 2022 2.490 2.543 2.430 2.455 108,054 -0.02(-1.01%)
Jul 29, 2022 2.220 2.598 2.220 2.480 276,353 +0.20(+8.77%)
Jul 28, 2022 2.220 2.360 2.220 2.280 38,991 +0.01(+0.44%)
Jul 27, 2022 2.160 2.340 2.160 2.270 57,553 +0.09(+4.13%)
Jul 26, 2022 2.260 2.295 2.150 2.180 52,272 -0.09(-4.18%)
Jul 25, 2022 2.330 2.420 2.250 2.275 56,505 -0.06(-2.78%)
Jul 22, 2022 2.500 2.500 2.290 2.340 114,202 -0.22(-8.59%)
Jul 21, 2022 2.490 2.639 2.425 2.560 187,215 +0.11(+4.49%)
Jul 20, 2022 2.110 2.600 2.094 2.450 422,080 +0.35(+16.67%)
Jul 19, 2022 2.140 2.168 2.010 2.100 123,935 -0.01(-0.47%)
Jul 18, 2022 2.130 2.210 2.070 2.110 47,826 +0.03(+1.44%)
Jul 15, 2022 2.050 2.100 2.010 2.080 60,877 +0.04(+1.96%)
Jul 14, 2022 2.040 2.070 2.010 2.040 23,396 -0.02(-0.97%)
Jul 13, 2022 2.000 2.090 2.000 2.060 62,877 +0.02(+0.98%)
Jul 12, 2022 2.130 2.140 2.000 2.040 67,127 -0.11(-5.12%)
Jul 11, 2022 2.350 2.350 2.150 2.150 26,393 -0.14(-6.11%)
Jul 08, 2022 2.080 2.290 2.080 2.290 114,741 +0.16(+7.51%)
Jul 07, 2022 2.070 2.190 2.065 2.130 81,488 +0.09(+4.41%)
Jul 06, 2022 2.050 2.130 2.010 2.040 87,813 +0.03(+1.49%)
Jul 05, 2022 2.030 2.320 2.010 2.010 205,143 -0.06(-2.90%)
Jul 01, 2022 2.040 2.085 2.000 2.070 71,547 +0.03(+1.47%)
Jun 30, 2022 2.010 2.040 1.990 2.040 158,041 +0.03(+1.49%)
Jun 29, 2022 2.070 2.070 2.010 2.010 69,195 -0.06(-2.90%)
Jun 28, 2022 2.180 2.220 2.030 2.070 74,706 -0.09(-4.17%)
Jun 27, 2022 2.240 2.240 2.130 2.160 49,170 +0.00(+0.00%)
Jun 24, 2022 2.350 2.520 2.080 2.160 141,092 -0.16(-6.90%)
Jun 23, 2022 2.240 2.330 2.235 2.320 79,192 +0.09(+4.04%)
Jun 22, 2022 2.050 2.280 2.030 2.230 79,033 +0.12(+5.69%)
Jun 21, 2022 2.060 2.200 2.030 2.110 96,548 +0.09(+4.46%)
Jun 17, 2022 1.980 2.117 1.980 2.020 90,785 +0.06(+3.06%)
Jun 16, 2022 1.910 2.210 1.910 1.960 181,961 -0.03(-1.51%)
Jun 15, 2022 1.900 2.300 1.900 1.990 517,156 +0.13(+6.99%)
Jun 14, 2022 2.200 2.200 1.800 1.860 250,854 -0.33(-15.07%)
Jun 13, 2022 2.260 2.360 2.110 2.190 122,850 -0.18(-7.59%)
Jun 10, 2022 2.310 2.370 2.270 2.370 49,677 -0.02(-0.84%)
Jun 09, 2022 2.440 2.455 2.307 2.390 47,825 -0.09(-3.63%)
Jun 08, 2022 2.460 2.600 2.410 2.480 79,180 +0.00(+0.00%)
Jun 07, 2022 2.500 2.540 2.410 2.480 56,672 -0.06(-2.36%)
Jun 06, 2022 2.280 2.540 2.280 2.540 101,034 +0.23(+9.96%)
Jun 03, 2022 2.450 2.497 2.235 2.310 94,754 -0.19(-7.60%)
Jun 02, 2022 2.260 2.500 2.230 2.500 106,413 +0.26(+11.61%)
Jun 01, 2022 2.280 2.300 2.150 2.240 66,225 -0.01(-0.44%)
May 31, 2022 2.290 2.290 2.160 2.250 119,260 -0.05(-2.17%)
May 27, 2022 2.340 2.340 2.255 2.300 123,457 +0.05(+2.22%)
May 26, 2022 2.220 2.335 2.200 2.250 88,622 +0.06(+2.74%)
May 25, 2022 2.060 2.210 2.060 2.190 148,585 +0.06(+2.82%)
May 24, 2022 2.150 2.180 2.070 2.130 73,676 -0.05(-2.29%)
May 23, 2022 2.100 2.200 2.020 2.180 165,600 +0.13(+6.34%)
May 20, 2022 2.100 2.140 2.000 2.050 85,194 -0.03(-1.44%)
May 19, 2022 2.150 2.253 2.020 2.080 175,579 -0.05(-2.35%)
May 18, 2022 2.070 2.180 2.040 2.130 106,143 +0.02(+0.95%)
May 17, 2022 2.050 2.110 1.950 2.110 88,292 +0.12(+6.03%)
May 16, 2022 2.150 2.150 1.930 1.990 117,171 -0.12(-5.69%)
May 13, 2022 2.030 2.200 2.000 2.110 129,402 +0.17(+8.76%)
May 12, 2022 1.900 2.020 1.850 1.940 106,600 +0.03(+1.57%)
May 11, 2022 2.000 2.090 1.890 1.910 99,457 -0.12(-5.91%)
May 10, 2022 2.130 2.225 2.020 2.030 172,412 -0.07(-3.33%)
May 09, 2022 2.270 2.315 2.040 2.100 153,377 -0.22(-9.48%)
May 06, 2022 2.410 2.510 2.310 2.320 104,238 -0.13(-5.31%)
May 05, 2022 2.360 2.610 2.269 2.450 132,591 +0.01(+0.41%)
May 04, 2022 2.420 2.500 2.310 2.440 28,322 +0.02(+0.83%)
May 03, 2022 2.600 2.670 2.310 2.420 93,259 -0.18(-6.92%)
May 02, 2022 2.310 2.720 2.190 2.600 317,231 +0.37(+16.59%)
Apr 29, 2022 2.360 2.400 2.200 2.230 136,171 -0.12(-5.11%)
Apr 28, 2022 2.450 2.461 2.140 2.350 376,030 -0.11(-4.47%)
Apr 27, 2022 2.420 2.630 2.359 2.460 168,929 +0.04(+1.65%)
Apr 26, 2022 2.630 2.730 2.380 2.420 112,412 -0.18(-6.92%)
Apr 25, 2022 2.700 2.780 2.520 2.600 196,894 -0.20(-7.14%)
Apr 22, 2022 2.820 2.876 2.770 2.800 108,788 -0.01(-0.36%)
Apr 21, 2022 3.030 3.130 2.500 2.810 280,014 -0.20(-6.64%)
Apr 20, 2022 3.170 3.170 2.950 3.010 100,489 -0.14(-4.44%)
Apr 19, 2022 3.140 3.180 3.020 3.150 70,380 +0.08(+2.61%)
Apr 18, 2022 3.250 3.257 3.000 3.070 119,868 -0.21(-6.40%)
Apr 14, 2022 3.260 3.290 3.180 3.280 53,546 +0.06(+1.86%)
Apr 13, 2022 3.210 3.370 3.210 3.220 81,309 -0.01(-0.31%)
Apr 12, 2022 3.560 3.590 3.200 3.230 106,735 -0.33(-9.27%)
Apr 11, 2022 3.550 3.660 3.495 3.560 65,126 -0.03(-0.84%)
Apr 08, 2022 3.520 3.630 3.390 3.590 130,343 +0.08(+2.28%)
Apr 07, 2022 3.570 3.710 3.500 3.510 90,205 -0.09(-2.50%)
Apr 06, 2022 3.510 3.890 3.432 3.600 289,135 +0.04(+1.12%)
Apr 05, 2022 3.610 3.610 3.450 3.560 77,947 -0.03(-0.84%)
Apr 04, 2022 3.560 3.650 3.470 3.590 77,714 +0.04(+1.13%)
Apr 01, 2022 3.520 3.650 3.495 3.550 99,551 +0.02(+0.57%)
Mar 31, 2022 3.470 3.555 3.410 3.530 38,622 +0.01(+0.28%)
Mar 30, 2022 3.600 3.650 3.450 3.520 75,399 -0.06(-1.68%)
Mar 29, 2022 3.340 3.590 3.340 3.580 121,139 +0.24(+7.19%)
Mar 28, 2022 3.460 3.487 3.240 3.340 110,232 -0.11(-3.19%)
Mar 25, 2022 3.460 3.540 3.400 3.450 45,413 -0.06(-1.71%)
Mar 24, 2022 3.650 3.680 3.409 3.510 48,713 -0.05(-1.40%)
Mar 23, 2022 3.590 3.850 3.520 3.560 176,260 -0.04(-1.11%)
Mar 22, 2022 3.620 3.720 3.579 3.600 88,450 +0.04(+1.12%)
Mar 21, 2022 3.660 3.660 3.440 3.560 80,359 -0.05(-1.39%)
Mar 18, 2022 3.430 3.730 3.430 3.610 173,577 +0.10(+2.85%)
Mar 17, 2022 3.340 3.540 3.280 3.510 199,704 +0.18(+5.41%)
Mar 16, 2022 3.280 3.440 3.160 3.330 150,981 +0.12(+3.74%)
Mar 15, 2022 3.100 3.250 3.060 3.210 130,152 +0.12(+3.88%)
Mar 14, 2022 3.330 3.330 3.080 3.090 137,068 -0.22(-6.65%)
Mar 11, 2022 3.430 3.450 3.260 3.310 78,052 -0.12(-3.50%)
Mar 10, 2022 3.340 3.480 3.210 3.430 146,918 +0.03(+0.88%)
Mar 09, 2022 3.450 3.680 3.320 3.400 163,142 +0.14(+4.29%)
Mar 08, 2022 3.330 3.550 3.210 3.260 208,194 +0.05(+1.56%)
Mar 07, 2022 3.210 3.350 3.200 3.210 173,927 -0.01(-0.31%)
Mar 04, 2022 3.320 3.410 3.202 3.220 95,432 -0.14(-4.17%)
Mar 03, 2022 3.490 3.490 3.310 3.360 112,964 -0.12(-3.45%)
Mar 02, 2022 3.580 3.640 3.420 3.480 82,747 -0.08(-2.25%)
Mar 01, 2022 3.720 3.800 3.520 3.560 62,522 -0.16(-4.30%)
Feb 28, 2022 3.560 3.760 3.540 3.720 102,667 +0.17(+4.79%)
Feb 25, 2022 3.690 3.810 3.550 3.550 140,590 -0.13(-3.53%)
Feb 24, 2022 3.260 3.690 3.260 3.680 144,061 +0.19(+5.44%)
Feb 23, 2022 3.580 3.626 3.440 3.490 95,800 -0.01(-0.29%)
Feb 22, 2022 3.510 3.590 3.380 3.500 221,782 -0.11(-3.05%)
Feb 18, 2022 3.610 0 -0.39(-9.75%)
Feb 17, 2022 4.020 4.120 3.950 4.000 131,214 -0.08(-1.96%)
Feb 16, 2022 4.100 4.150 3.920 4.080 135,668 +0.02(+0.49%)
Feb 15, 2022 3.900 4.320 3.900 4.060 734,562 +0.21(+5.45%)
Feb 14, 2022 4.160 4.242 3.820 3.850 301,665 -0.32(-7.67%)
Feb 11, 2022 4.090 4.284 4.021 4.170 228,355 +0.08(+1.96%)
Feb 10, 2022 3.850 4.267 3.810 4.090 225,270 +0.07(+1.74%)
Feb 09, 2022 3.710 4.030 3.640 4.020 311,398 +0.38(+10.44%)
Feb 08, 2022 3.630 3.700 3.520 3.640 191,576 +0.01(+0.28%)
Feb 07, 2022 3.560 3.830 3.522 3.630 148,315 +0.12(+3.42%)
Feb 04, 2022 3.240 3.600 3.170 3.510 190,138 +0.25(+7.67%)
Feb 03, 2022 3.490 3.240 3.260 155,808 -0.37(-10.19%)
Feb 02, 2022 3.860 3.860 3.550 3.630 167,159 -0.22(-5.71%)
Feb 01, 2022 3.700 3.855 3.540 3.850 165,445 +0.20(+5.48%)
Jan 31, 2022 3.150 3.660 3.650 204,808 +0.44(+13.71%)
Jan 28, 2022 3.060 3.230 2.921 3.210 300,952 +0.14(+4.56%)
Jan 27, 2022 3.430 3.500 3.020 3.070 343,036 -0.35(-10.36%)
Jan 26, 2022 3.300 3.510 3.250 3.425 453,968 +0.21(+6.70%)
Jan 25, 2022 2.980 3.280 2.980 3.210 258,803 +0.15(+4.90%)
Jan 24, 2022 2.820 3.110 2.720 3.060 442,291 +0.14(+4.79%)
Jan 21, 2022 3.250 3.350 2.885 2.920 434,084 -0.36(-10.98%)
Jan 20, 2022 3.390 3.680 3.280 3.280 215,744 -0.08(-2.38%)
Jan 19, 2022 3.560 3.630 3.340 3.360 208,349 -0.15(-4.27%)
Jan 18, 2022 3.600 3.640 3.445 3.510 240,090 -0.12(-3.31%)
Jan 14, 2022 3.630 0 +0.05(+1.40%)
Jan 13, 2022 3.690 3.760 3.510 3.580 180,922 -0.12(-3.24%)
Jan 12, 2022 3.770 3.800 3.660 3.700 291,751 +0.02(+0.54%)
Jan 11, 2022 3.460 3.825 3.400 3.680 162,201 +0.22(+6.36%)
Jan 10, 2022 3.650 3.650 3.365 3.460 418,740 -0.27(-7.24%)
Jan 07, 2022 3.790 3.850 3.660 3.730 176,776 +0.02(+0.54%)
Jan 06, 2022 3.790 3.900 3.620 3.710 250,585 -0.11(-2.88%)
Jan 05, 2022 4.050 4.100 3.770 3.820 290,400 -0.23(-5.68%)
Jan 04, 2022 4.180 4.180 3.900 4.050 189,146 -0.07(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.